Indicators

Bright Horizons Family Solutions Inc (NY: BFAM )

108.23 -0.27 (-0.25%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	111.86	113.56	109.65	111.88	607,500	-0.80(-0.71%)
May 28, 2020	117.64	118.50	112.22	112.68	732,848	-4.90(-4.17%)
May 27, 2020	111.79	117.95	109.37	117.58	1,186,685	+8.60(+7.89%)
May 26, 2020	111.07	111.27	108.73	108.98	544,325	+2.94(+2.77%)
May 22, 2020	107.05	107.14	104.54	106.04	479,500	+0.01(+0.01%)
May 21, 2020	106.31	108.47	104.65	106.03	361,381	+0.23(+0.22%)
May 20, 2020	107.35	107.98	105.21	105.80	534,299	+0.39(+0.37%)
May 19, 2020	108.08	109.44	105.23	105.41	598,172	-3.07(-2.83%)
May 18, 2020	102.89	109.06	102.68	108.48	624,846	+9.35(+9.43%)
May 15, 2020	100.66	102.14	99.01	99.13	542,900	-1.80(-1.78%)
May 14, 2020	98.89	101.05	97.23	100.93	844,806	+0.60(+0.60%)
May 13, 2020	105.81	106.81	97.66	100.33	1,085,785	-6.17(-5.79%)
May 12, 2020	114.50	114.50	106.48	106.50	512,673	-6.59(-5.83%)
May 11, 2020	112.57	114.86	110.81	113.09	1,138,960	+0.73(+0.65%)
May 08, 2020	114.23	116.15	112.18	112.36	410,200	-0.25(-0.22%)
May 07, 2020	123.11	123.11	112.34	112.61	1,138,783	-8.09(-6.70%)
May 06, 2020	122.16	122.86	119.23	120.70	977,168	-0.45(-0.37%)
May 05, 2020	116.96	122.43	116.83	121.15	546,533	+6.08(+5.28%)
May 04, 2020	114.28	115.20	113.00	115.07	378,000	-0.89(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.